Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

303.80 -1.00 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.777 7.890 7.617 7.617 652,607 -0.16(-2.11%)
Nov 29, 2004 7.806 7.871 7.605 7.781 533,403 +0.00(+0.02%)
Nov 26, 2004 7.686 7.863 7.686 7.779 559,078 +0.16(+2.10%)
Nov 24, 2004 7.535 7.707 7.535 7.619 404,506 +0.07(+0.94%)
Nov 23, 2004 7.638 7.638 7.418 7.548 608,593 -0.09(-1.15%)
Nov 22, 2004 7.329 7.642 7.323 7.636 576,631 +0.30(+4.08%)
Nov 19, 2004 7.367 7.457 7.304 7.336 471,051 -0.05(-0.65%)
Nov 18, 2004 7.445 7.458 7.294 7.384 513,230 -0.06(-0.82%)
Nov 17, 2004 7.434 7.577 7.342 7.445 370,448 +0.09(+1.19%)
Nov 16, 2004 7.365 7.424 7.308 7.357 512,182 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.214 7.365 591,302 -0.00(-0.03%)
Nov 12, 2004 7.205 7.403 7.166 7.367 477,600 +0.19(+2.66%)
Nov 11, 2004 7.103 7.193 7.042 7.176 415,509 +0.07(+1.02%)
Nov 10, 2004 7.102 7.268 7.033 7.103 452,188 -0.00(-0.03%)
Nov 09, 2004 7.014 7.193 6.989 7.105 323,028 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.932 7.014 443,804 +0.02(+0.27%)
Nov 05, 2004 7.058 7.138 6.960 6.995 420,225 -0.06(-0.78%)
Nov 04, 2004 6.928 7.056 6.871 7.050 532,617 +0.10(+1.46%)
Nov 03, 2004 6.871 7.012 6.838 6.949 795,913 +0.18(+2.71%)
Nov 02, 2004 6.655 6.842 6.632 6.766 1,039,298 +0.24(+3.62%)
Nov 01, 2004 6.569 6.577 6.413 6.529 532,617 -0.02(-0.32%)
Oct 29, 2004 6.476 6.560 6.416 6.550 788,316 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.466 1,300,499 -0.40(-5.89%)
Oct 27, 2004 6.855 7.060 6.731 6.871 918,261 +0.05(+0.70%)
Oct 26, 2004 6.718 6.827 6.615 6.823 1,035,893 +0.16(+2.44%)
Oct 25, 2004 6.911 6.934 6.615 6.661 1,127,064 +0.07(+1.10%)
Oct 22, 2004 6.640 6.714 6.584 6.588 508,515 -0.04(-0.66%)
Oct 21, 2004 6.489 6.632 6.334 6.632 738,800 +0.10(+1.46%)
Oct 20, 2004 6.441 6.659 6.437 6.537 650,773 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,629 -0.35(-5.15%)
Oct 18, 2004 6.810 6.890 6.712 6.785 640,294 -0.06(-0.86%)
Oct 15, 2004 6.861 6.926 6.836 6.844 469,217 +0.00(+0.06%)
Oct 14, 2004 6.903 6.935 6.756 6.840 478,124 -0.04(-0.64%)
Oct 13, 2004 7.466 7.468 6.754 6.884 1,391,408 -0.58(-7.80%)
Oct 12, 2004 7.537 7.537 7.342 7.466 330,364 -0.07(-0.94%)
Oct 11, 2004 7.634 7.657 7.510 7.537 394,289 -0.05(-0.65%)
Oct 08, 2004 7.644 7.769 7.569 7.586 576,631 -0.09(-1.17%)
Oct 07, 2004 7.997 7.997 7.676 7.676 455,855 -0.32(-4.01%)
Oct 06, 2004 7.796 7.997 7.796 7.997 410,008 +0.18(+2.32%)
Oct 05, 2004 7.844 7.897 7.769 7.815 505,633 +0.00(+0.00%)
Oct 04, 2004 7.689 7.869 7.676 7.815 543,883 +0.13(+1.64%)
Oct 01, 2004 7.634 7.693 7.596 7.689 483,888 +0.11(+1.49%)
Sep 30, 2004 7.437 7.642 7.426 7.577 442,232 +0.15(+1.98%)
Sep 29, 2004 7.602 7.602 7.365 7.430 450,354 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.617 779,408 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,559 +0.14(+1.94%)
Sep 24, 2004 7.018 7.184 7.018 7.096 250,982 +0.08(+1.12%)
Sep 23, 2004 7.115 7.123 6.985 7.018 421,797 -0.10(-1.37%)
Sep 22, 2004 7.262 7.262 7.100 7.115 582,657 -0.18(-2.48%)
Sep 21, 2004 7.289 7.338 7.166 7.296 484,412 -0.01(-0.10%)
Sep 20, 2004 7.178 7.388 7.170 7.304 483,364 -0.09(-1.24%)
Sep 17, 2004 7.422 7.458 7.321 7.395 564,580 +0.02(+0.26%)
Sep 16, 2004 7.418 7.506 7.367 7.376 559,340 -0.01(-0.15%)
Sep 15, 2004 7.518 7.548 7.348 7.388 698,454 -0.13(-1.73%)
Sep 14, 2004 7.735 7.735 7.485 7.518 456,641 -0.25(-3.17%)
Sep 13, 2004 7.714 7.838 7.710 7.764 279,277 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.657 7.691 475,242 -0.08(-1.08%)
Sep 09, 2004 7.642 7.815 7.575 7.775 606,759 +0.26(+3.51%)
Sep 08, 2004 7.611 7.687 7.498 7.512 345,821 -0.08(-1.08%)
Sep 07, 2004 7.415 7.649 7.415 7.594 370,448 +0.18(+2.42%)
Sep 03, 2004 7.497 7.540 7.413 7.415 323,290 -0.08(-1.09%)
Sep 02, 2004 7.269 7.497 7.245 7.497 502,489 +0.25(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.